Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.080 | 4.150 | 3.860 | 3.920 | 51,563 | -0.19(-4.62%) |
Feb 27, 2019 | 4.250 | 4.257 | 3.819 | 4.110 | 76,315 | -0.05(-1.20%) |
Feb 26, 2019 | 4.150 | 4.212 | 4.150 | 4.160 | 12,407 | -0.04(-0.95%) |
Feb 25, 2019 | 4.210 | 4.360 | 4.120 | 4.200 | 39,866 | +0.00(+0.00%) |
Feb 22, 2019 | 4.250 | 4.250 | 4.150 | 4.200 | 13,300 | -0.02(-0.47%) |
Feb 21, 2019 | 4.130 | 4.230 | 4.130 | 4.220 | 17,683 | +0.07(+1.69%) |
Feb 20, 2019 | 4.140 | 4.200 | 4.140 | 4.150 | 39,811 | -0.05(-1.19%) |
Feb 19, 2019 | 4.160 | 4.250 | 4.050 | 4.200 | 23,534 | +0.04(+0.96%) |
Feb 15, 2019 | 4.050 | 4.320 | 4.050 | 4.160 | 42,700 | +0.16(+4.00%) |
Feb 14, 2019 | 4.000 | 4.350 | 3.550 | 4.000 | 183,727 | -1.32(-24.81%) |
Feb 13, 2019 | 5.230 | 5.430 | 5.230 | 5.320 | 13,910 | +0.11(+2.11%) |
Feb 12, 2019 | 5.260 | 5.300 | 5.140 | 5.210 | 12,878 | -0.04(-0.76%) |
Feb 11, 2019 | 5.281 | 5.326 | 5.230 | 5.250 | 17,143 | +0.02(+0.38%) |
Feb 08, 2019 | 5.250 | 5.310 | 5.120 | 5.230 | 39,000 | -0.01(-0.19%) |
Feb 07, 2019 | 5.176 | 5.440 | 5.176 | 5.240 | 16,720 | +0.10(+1.95%) |
Feb 06, 2019 | 5.050 | 5.200 | 5.050 | 5.140 | 37,403 | +0.04(+0.78%) |
Feb 05, 2019 | 5.060 | 5.260 | 5.021 | 5.100 | 29,159 | +0.00(+0.00%) |
Feb 04, 2019 | 4.980 | 5.290 | 4.980 | 5.100 | 25,956 | +0.06(+1.19%) |
Feb 01, 2019 | 4.900 | 5.150 | 4.880 | 5.040 | 27,000 | +0.17(+3.49%) |
Jan 31, 2019 | 4.840 | 4.960 | 4.800 | 4.870 | 22,710 | +0.02(+0.41%) |
Jan 30, 2019 | 4.930 | 5.000 | 4.845 | 4.850 | 31,534 | -0.15(-3.00%) |
Jan 29, 2019 | 4.890 | 5.000 | 4.860 | 5.000 | 12,183 | +0.08(+1.52%) |
Jan 28, 2019 | 4.760 | 4.976 | 4.760 | 4.925 | 13,602 | +0.16(+3.25%) |
Jan 25, 2019 | 4.720 | 4.850 | 4.720 | 4.770 | 12,600 | +0.12(+2.58%) |
Jan 24, 2019 | 4.550 | 4.870 | 4.550 | 4.650 | 22,160 | +0.05(+1.09%) |
Jan 23, 2019 | 4.780 | 4.780 | 4.480 | 4.600 | 44,909 | -0.11(-2.34%) |
Jan 22, 2019 | 5.100 | 5.100 | 4.620 | 4.710 | 49,785 | -0.29(-5.80%) |
Jan 18, 2019 | 5.050 | 5.090 | 4.990 | 5.000 | 10,300 | +0.04(+0.81%) |
Jan 17, 2019 | 5.000 | 5.090 | 4.950 | 4.960 | 15,318 | -0.01(-0.20%) |
Jan 16, 2019 | 4.940 | 5.080 | 4.940 | 4.970 | 5,831 | -0.01(-0.20%) |
Jan 15, 2019 | 4.820 | 5.090 | 4.820 | 4.980 | 22,265 | +0.03(+0.61%) |
Jan 14, 2019 | 4.840 | 5.004 | 4.840 | 4.950 | 8,004 | +0.11(+2.27%) |
Jan 11, 2019 | 4.850 | 5.070 | 4.790 | 4.840 | 30,500 | +0.00(+0.00%) |
Jan 10, 2019 | 4.930 | 5.000 | 4.758 | 4.840 | 21,695 | -0.07(-1.43%) |
Jan 09, 2019 | 4.727 | 4.930 | 4.727 | 4.910 | 28,394 | +0.27(+5.82%) |
Jan 08, 2019 | 4.610 | 4.740 | 4.610 | 4.640 | 5,437 | +0.03(+0.65%) |
Jan 07, 2019 | 4.480 | 4.690 | 4.480 | 4.610 | 12,592 | +0.01(+0.22%) |
Jan 04, 2019 | 4.160 | 4.650 | 4.160 | 4.600 | 23,900 | +0.46(+11.11%) |
Jan 03, 2019 | 4.000 | 4.340 | 3.620 | 4.140 | 14,836 | +0.06(+1.47%) |
Jan 02, 2019 | 3.500 | 4.750 | 3.050 | 4.080 | 18,361 | +0.52(+14.61%) |
Dec 31, 2018 | 3.530 | 3.750 | 3.310 | 3.560 | 135,700 | +0.02(+0.56%) |
Dec 28, 2018 | 3.560 | 3.730 | 3.170 | 3.540 | 63,200 | +0.05(+1.43%) |
Dec 27, 2018 | 3.740 | 3.950 | 3.050 | 3.490 | 40,754 | -0.27(-7.18%) |
Dec 26, 2018 | 3.820 | 4.310 | 3.750 | 3.760 | 32,926 | +0.01(+0.27%) |
Dec 24, 2018 | 3.810 | 3.990 | 3.550 | 3.750 | 38,200 | -0.07(-1.83%) |
Dec 21, 2018 | 4.180 | 4.590 | 3.795 | 3.820 | 52,200 | -0.38(-9.05%) |
Dec 20, 2018 | 4.200 | 4.387 | 4.040 | 4.200 | 33,954 | +0.01(+0.24%) |
Dec 19, 2018 | 4.210 | 4.360 | 4.030 | 4.190 | 30,214 | -0.01(-0.24%) |
Dec 18, 2018 | 4.420 | 4.600 | 4.200 | 4.200 | 38,248 | -0.22(-4.98%) |
Dec 17, 2018 | 4.700 | 4.890 | 4.420 | 4.420 | 16,110 | -0.32(-6.75%) |
Dec 14, 2018 | 4.760 | 4.820 | 4.510 | 4.740 | 11,100 | -0.04(-0.84%) |
Dec 13, 2018 | 4.750 | 4.980 | 4.680 | 4.780 | 22,005 | +0.04(+0.84%) |
Dec 12, 2018 | 4.830 | 4.940 | 4.680 | 4.740 | 26,748 | -0.06(-1.25%) |
Dec 11, 2018 | 4.970 | 5.016 | 4.800 | 4.800 | 4,529 | -0.18(-3.61%) |
Dec 10, 2018 | 4.800 | 4.980 | 4.680 | 4.980 | 49,028 | +0.28(+5.96%) |
Dec 07, 2018 | 4.730 | 4.850 | 4.700 | 4.700 | 4,900 | -0.02(-0.42%) |
Dec 06, 2018 | 4.770 | 4.930 | 4.700 | 4.720 | 16,913 | -0.19(-3.87%) |
Dec 04, 2018 | 4.800 | 5.070 | 4.800 | 4.910 | 5,500 | +0.09(+1.87%) |